Shanghai Aladdin Biochemical Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	20.050	20.300	16.530	17.110	17.110	21,431,605
2026-07-17	22.200	22.370	19.380	19.430	19.430	20,733,851
2026-07-16	24.560	24.870	22.100	22.380	22.380	22,599,101
2026-07-15	24.750	26.320	24.510	25.310	25.310	19,911,513
2026-07-14	24.400	25.200	23.700	24.670	24.670	14,764,157
2026-07-13	25.880	26.720	23.600	23.990	23.990	17,419,460
2026-07-10	28.000	28.730	25.910	25.920	25.920	23,923,485
2026-07-09	25.220	28.980	25.220	28.310	28.310	29,636,076
2026-07-08	24.100	26.190	22.910	25.420	25.420	20,528,830
2026-07-07	24.030	25.470	23.980	24.100	24.100	10,445,318
2026-07-06	25.770	26.280	23.990	24.520	24.520	18,850,311
2026-07-03	26.280	26.880	25.530	25.670	25.670	17,812,944
2026-07-02	29.000	29.430	26.000	26.210	26.210	26,633,334
2026-07-01	27.490	31.630	26.620	30.210	30.140	34,538,268
2026-06-30	26.290	28.280	25.500	27.710	27.646	20,936,407
2026-06-29	25.340	26.850	24.870	25.940	25.880	22,126,711
2026-06-26	26.410	26.550	24.820	24.900	24.842	20,396,860
2026-06-25	25.530	27.100	25.220	26.650	26.588	27,216,510
2026-06-24	26.000	26.910	24.420	26.010	25.950	40,086,760
2026-06-23	22.650	27.340	22.430	26.910	26.848	46,498,303
2026-06-22	22.250	22.800	20.850	22.780	22.727	16,592,087
2026-06-18	21.110	22.450	20.900	22.240	22.189	12,575,229
2026-06-17	20.320	21.600	20.230	21.240	21.191	10,472,422
2026-06-16	20.640	21.110	20.220	20.750	20.702	11,216,097
2026-06-15	20.590	21.150	20.350	20.700	20.652	10,680,230
2026-06-12	20.610	21.880	20.280	20.580	20.532	16,602,166
2026-06-11	19.500	20.580	19.300	20.180	20.133	11,590,867
2026-06-10	19.740	19.990	18.800	19.850	19.804	15,005,061
2026-06-09	20.450	20.850	19.300	20.180	20.133	12,461,622
2026-06-08	20.180	21.130	19.510	20.300	20.253	19,605,780
2026-06-05	21.700	23.150	21.000	22.050	21.999	14,995,675
2026-06-04	20.070	21.680	20.070	21.330	21.281	12,618,350
2026-06-03	20.450	21.120	19.900	20.500	20.453	8,246,834
2026-06-02	20.350	20.520	19.600	20.470	20.423	8,317,284
2026-06-01	20.400	20.620	19.920	20.290	20.243	10,942,944
2026-05-29	22.150	22.860	20.140	20.550	20.502	17,950,588
2026-05-28	21.830	22.660	21.230	22.190	22.139	10,211,022
2026-05-27	22.260	22.690	21.200	21.800	21.750	12,367,841
2026-05-26	23.880	24.120	21.730	22.260	22.208	17,728,718
2026-05-25	23.990	23.990	23.080	23.820	23.765	9,525,818
2026-05-22	23.000	23.980	22.920	23.780	23.725	9,983,432
2026-05-21	24.110	24.750	22.830	22.980	22.927	14,548,600
2026-05-20	23.500	24.460	22.820	24.100	24.044	12,806,389
2026-05-19	22.800	23.530	22.300	23.170	23.116	11,214,960
2026-05-18	21.700	23.080	21.390	22.990	22.937	13,883,763
2026-05-15	22.430	23.250	21.540	21.880	21.829	14,698,469
2026-05-14	23.790	23.860	22.330	22.370	22.318	13,114,269
2026-05-13	22.940	23.890	22.100	23.650	23.595	12,168,984
2026-05-12	23.230	23.750	22.570	22.930	22.877	14,592,068
2026-05-11	23.380	23.800	22.720	22.950	22.897	20,947,750
2026-05-08	22.200	23.500	22.200	22.850	22.797	17,332,756
2026-05-07	20.690	22.430	20.410	22.200	22.149	21,880,193
2026-05-06	20.000	21.190	20.000	20.580	20.532	16,354,935
2026-04-30	19.320	19.750	18.850	19.730	19.684	12,949,952
2026-04-29	18.480	19.560	18.310	19.320	19.275	13,218,100
2026-04-28	18.600	19.050	18.210	18.430	18.387	15,326,818
2026-04-27	18.970	19.250	18.310	18.780	18.737	12,723,407
2026-04-24	19.240	19.240	18.270	18.690	18.647	15,296,091
2026-04-23	18.900	19.870	18.850	19.300	19.255	16,183,914
2026-04-22	18.760	19.130	18.330	19.110	19.066	14,073,739

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0700 CNY
2026-01-19	0.0700 CNY
2025-06-05	0.1200 CNY
2025-02-26	0.1000 CNY
2024-05-21	0.4200 CNY
2023-07-07	0.3500 CNY
2022-05-26	0.5600 CNY
2021-05-31	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.